URI - United Rentals, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI230602C003150002023-05-04 11:03AM EDT315.0023.8035.7040.600.00--1283.25%
URI230602C003200002023-05-26 2:26PM EDT320.0032.0030.9035.20+7.64+31.36%11373.49%
URI230602C003225002023-05-25 1:33PM EDT322.5020.8028.6031.10+20.80--160.89%
URI230602C003250002023-05-24 9:40AM EDT325.0016.2026.3029.600.00-2263.75%
URI230602C003275002023-05-25 9:32AM EDT327.5014.7023.7026.80+14.70--257.28%
URI230602C003300002023-05-25 3:40PM EDT330.0016.8021.7024.900.00-13258.40%
URI230602C003325002023-05-25 9:34AM EDT332.5013.5519.7022.200.00-1455.15%
URI230602C003350002023-05-26 11:06AM EDT335.0015.2818.0019.80+2.98+24.23%33854.19%
URI230602C003375002023-05-26 12:29PM EDT337.5017.1016.5018.00+6.30+58.33%34655.69%
URI230602C003400002023-05-26 10:41AM EDT340.0012.9214.5015.90+3.82+41.98%76153.49%
URI230602C003425002023-05-26 2:10PM EDT342.5012.9012.8013.80+4.70+57.32%42651.86%
URI230602C003450002023-05-26 2:58PM EDT345.0011.8011.1012.20+4.90+71.01%16512051.26%
URI230602C003475002023-05-26 2:36PM EDT347.5010.309.9010.50+4.50+77.59%274851.22%
URI230602C003500002023-05-26 3:57PM EDT350.009.088.509.10+4.08+81.60%4610850.76%
URI230602C003525002023-05-26 3:59PM EDT352.507.577.207.80+3.42+82.41%2944750.20%
URI230602C003550002023-05-26 3:56PM EDT355.006.646.106.60+3.27+97.03%6427051.36%
URI230602C003575002023-05-26 3:59PM EDT357.505.275.105.60+3.52+201.14%2613751.20%
URI230602C003600002023-05-26 3:49PM EDT360.004.504.104.50+2.20+95.65%1057949.65%
URI230602C003625002023-05-26 3:45PM EDT362.503.873.203.90+0.06+1.57%41950.70%
URI230602C003650002023-05-26 3:47PM EDT365.003.102.703.10+1.55+100.00%8317049.63%
URI230602C003675002023-05-26 1:56PM EDT367.502.502.102.65+2.50-14750.51%
URI230602C003700002023-05-26 3:39PM EDT370.001.921.652.00+1.05+120.69%1027749.02%
URI230602C003750002023-05-26 2:11PM EDT375.001.021.051.45+0.27+36.00%552250.90%
URI230602C003800002023-05-26 3:39PM EDT380.000.740.600.90+0.49+196.00%1485350.59%
URI230602C003850002023-05-25 3:20PM EDT385.000.250.100.550.00-1850.56%
URI230602C003900002023-05-23 10:08AM EDT390.000.350.101.000.00-1555.96%
URI230602C003950002023-05-22 12:00PM EDT395.000.250.051.500.00-81165.77%
URI230602C004000002023-05-26 1:26PM EDT400.000.190.050.45+0.14+280.00%1971257.52%
URI230602C004050002023-05-10 10:17AM EDT405.000.150.001.500.00--175.78%
URI230602C004150002023-05-03 12:01PM EDT415.001.100.001.500.00-1185.69%
URI230602C004200002023-05-16 9:56AM EDT420.000.100.001.500.00-52290.48%
URI230602C004250002023-05-10 1:35PM EDT425.000.240.001.500.00-5495.12%
URI230602C004300002023-05-23 10:03AM EDT430.000.050.050.300.00-11778.91%
URI230602C004350002023-04-27 12:17PM EDT435.001.410.001.500.00-11104.20%
URI230602C004500002023-05-02 10:06AM EDT450.001.770.000.050.00-101075.39%
URI230602C004600002023-05-26 11:02AM EDT460.000.050.000.05-0.05-50.00%31381.25%
URI230602C004650002023-05-03 12:57PM EDT465.000.100.000.200.00-303797.27%
URI230602C004700002023-04-27 10:46AM EDT470.000.250.001.500.00--1133.25%
URI230602C004800002023-05-23 9:54AM EDT480.000.020.000.150.00-20133103.32%
URI230602C005400002023-04-24 1:01PM EDT540.000.250.001.500.00-26182.47%
URI230602C005500002023-04-24 12:56PM EDT550.000.250.000.050.00-253128.13%
URI230602C005600002023-05-25 3:19PM EDT560.000.050.000.050.00-9148132.81%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI230602P002300002023-05-26 3:58PM EDT230.000.110.000.20+0.01+10.00%615145.12%
URI230602P002400002023-05-19 10:17AM EDT240.000.050.000.200.00-160131.64%
URI230602P002500002023-05-26 3:44PM EDT250.000.050.000.25-0.05-50.00%671122.27%
URI230602P002600002023-05-26 3:54PM EDT260.000.070.000.10-0.03-30.00%194598.44%
URI230602P002650002023-05-25 3:30PM EDT265.000.050.000.300.00-57105.66%
URI230602P002700002023-05-26 3:59PM EDT270.000.170.000.30-2.25-92.98%12199.41%
URI230602P002750002023-05-22 3:55PM EDT275.000.200.004.300.00-67151.95%
URI230602P002800002023-05-26 3:54PM EDT280.000.120.050.20-0.43-78.18%253185.16%
URI230602P002850002023-05-25 2:00PM EDT285.000.300.051.250.00-334102.93%
URI230602P002900002023-05-26 3:48PM EDT290.000.200.050.65-0.35-63.64%71785.64%
URI230602P002950002023-05-26 3:59PM EDT295.000.270.150.35-0.63-70.00%186574.80%
URI230602P003000002023-05-26 3:57PM EDT300.000.260.150.40-0.43-62.32%167169.73%
URI230602P003050002023-05-26 3:51PM EDT305.000.330.100.55-0.39-54.17%52565.33%
URI230602P003100002023-05-26 3:57PM EDT310.000.450.300.55-0.50-52.63%16814261.96%
URI230602P003150002023-05-26 3:53PM EDT315.000.700.500.75-0.60-46.15%83060.01%
URI230602P003200002023-05-26 3:59PM EDT320.000.870.751.00-1.01-53.72%59712357.47%
URI230602P003225002023-05-26 3:58PM EDT322.500.990.801.05-2.11-68.06%164654.52%
URI230602P003250002023-05-26 3:53PM EDT325.001.271.101.35-2.42-65.58%134754.88%
URI230602P003275002023-05-26 2:45PM EDT327.501.421.201.70-4.58-76.33%4653.61%
URI230602P003300002023-05-26 3:51PM EDT330.001.651.551.95-2.75-62.50%164152.69%
URI230602P003325002023-05-26 3:50PM EDT332.502.051.852.30-5.97-74.44%51851.47%
URI230602P003350002023-05-26 3:50PM EDT335.002.452.252.80-3.15-56.25%24250.82%
URI230602P003375002023-05-26 2:45PM EDT337.503.002.803.40+3.00-62250.53%
URI230602P003400002023-05-26 3:51PM EDT340.003.583.404.00-4.72-56.87%343451.87%
URI230602P003425002023-05-26 3:44PM EDT342.504.104.304.70-4.80-53.93%144150.99%
URI230602P003450002023-05-26 3:20PM EDT345.005.304.905.70-5.40-50.47%674851.38%
URI230602P003475002023-05-26 3:47PM EDT347.505.706.006.50-5.90-50.86%695649.79%
URI230602P003500002023-05-26 3:44PM EDT350.006.907.107.60-7.03-50.47%822549.35%
URI230602P003525002023-05-26 3:12PM EDT352.508.708.308.90+8.70-64349.40%
URI230602P003550002023-05-26 2:04PM EDT355.0010.109.6010.20+10.10-21048.69%
URI230602P003575002023-05-26 2:49PM EDT357.5011.2011.1011.70+11.20-1348.47%
URI230602P003600002023-05-26 11:57AM EDT360.0016.4212.3013.60-0.88-5.09%11150.12%
URI230602P003800002023-04-25 9:30AM EDT380.0018.7039.0045.700.00-10148.06%
URI230602P003900002023-04-14 10:57AM EDT390.0027.7456.3062.700.00--0213.10%
URI230602P004000002023-04-14 10:58AM EDT400.0033.8166.3072.600.00--0230.75%
URI230602P004550002023-04-27 9:31AM EDT455.00109.0099.40108.100.00--0176.11%